股票概览
5.84
-0.34%
-0.02
5.81
开盘价
5.89
最高价
5.74
最低价
37,735
成交量
数据更新至: 2025-03-25
技术指标
6.01
MA5 (5日均线)
6.05
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.81 | 5.89 | 5.74 | 5.84 | -0.34% | 37,735 | 21,884,827 |
| 2025-03-24 | 6.14 | 6.15 | 5.75 | 5.86 | -4.56% | 82,801 | 48,879,366 |
| 2025-03-21 | 6.12 | 6.17 | 6.06 | 6.14 | +0.33% | 51,898 | 31,765,740 |
| 2025-03-20 | 6.11 | 6.17 | 6.08 | 6.12 | +0.33% | 43,075 | 26,400,319 |
| 2025-03-19 | 6.15 | 6.15 | 6.05 | 6.1 | -0.81% | 44,593 | 27,196,217 |
| 2025-03-18 | 6.12 | 6.15 | 6.06 | 6.15 | +0.65% | 43,982 | 26,885,361 |
| 2025-03-17 | 6.11 | 6.18 | 6.1 | 6.11 | +0.16% | 50,885 | 31,207,277 |
| 2025-03-14 | 6.14 | 6.15 | 6.01 | 6.1 | -0.33% | 74,405 | 45,139,445 |
| 2025-03-13 | 6.02 | 6.18 | 5.95 | 6.12 | +2.34% | 139,199 | 84,332,912 |
| 2025-03-12 | 5.89 | 6.03 | 5.82 | 5.98 | +1.53% | 66,849 | 39,872,795 |
| 2025-03-11 | 5.79 | 5.89 | 5.76 | 5.89 | +0.34% | 25,323 | 14,776,924 |
| 2025-03-10 | 5.83 | 5.94 | 5.8 | 5.87 | +0.86% | 40,852 | 23,978,039 |
| 2025-03-07 | 5.8 | 5.88 | 5.76 | 5.82 | 0% | 33,049 | 19,239,495 |
| 2025-03-06 | 5.79 | 5.86 | 5.73 | 5.82 | +0.52% | 33,631 | 19,517,721 |
| 2025-03-05 | 5.87 | 5.87 | 5.69 | 5.79 | -1.36% | 40,523 | 23,287,298 |
| 2025-03-04 | 5.75 | 5.88 | 5.75 | 5.87 | +1.73% | 41,049 | 23,966,049 |
| 2025-03-03 | 5.84 | 5.93 | 5.7 | 5.77 | -0.69% | 50,591 | 29,393,018 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：